Teekay Tankers Ltd. - 0EAQ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	55.52	55.4	55.4	55.52	55.4	109
December 03, 2025	56.1	57.53	57.53	57.66	55.2	697
December 02, 2025	55.11	55.6	55.6	55.92	54.81	68
December 01, 2025	57.48	56.07	56.07	58.14	55.83	497
November 28, 2025	58.2	57.65	57.63	58.43	57.21	399
November 26, 2025	59.67	58.3	58.96	59.67	58.07	211
November 25, 2025	61.21	59.69	59.69	61.21	59.69	14
November 24, 2025	61.67	60.71	60.71	61.99	59.57	211
November 21, 2025	61.25	60.36	60.74	61.33	60.36	228
November 20, 2025	63.48	61.34	61.34	63.7	61.34	308
November 19, 2025	63	62.03	62.03	63.51	61.2	281
November 18, 2025	60.65	62.96	62.96	62.96	60.65	560
November 17, 2025	61.87	62.01	62.01	62.01	61.63	452
November 14, 2025	61.06	62.42	62.42	62.42	59.71	1,216
November 13, 2025	62.13	62.36	62.36	63.15	61.74	980
November 12, 2025	61.68	61.3	61.3	61.68	61.3	145
November 11, 2025	61.45	61.27	61.27	61.95	59.94	69
November 10, 2025	61.17	61.15	61.15	61.81	59.69	561
November 07, 2025	60.71	60.89	60.89	61.28	60.01	457
November 06, 2025	60	60.5	60.5	61.39	60	2,233
November 05, 2025	61.2	60.48	60.48	61.2	59.52	130
November 04, 2025	58.26	58.88	58.88	60.03	58.26	121
November 03, 2025	60.3	59.98	59.98	61	59.98	98
October 31, 2025	59.66	60.98	60.98	61.23	58.1	694
October 30, 2025	58.34	59.11	59.11	60.39	56.96	603
October 29, 2025	59.73	59.7	59.7	61.36	59.61	302
October 28, 2025	60.02	59.65	59.65	60.49	58.59	78
October 27, 2025	59.39	58.73	58.73	59.76	58.56	309
October 24, 2025	58.94	59	59.03	59.71	58	538
October 23, 2025	57.72	58.7	58.7	59.24	56.81	954
October 22, 2025	53.55	54.92	54.92	54.92	53.55	203
October 21, 2025	54.52	54.12	54.12	54.81	54.12	140
October 20, 2025	55.65	55.32	55.32	56.21	54.53	702
October 17, 2025	52.37	52.72	52.37	53.49	51.6	67
October 16, 2025	51.73	52.21	52.21	53.19	51	710
October 15, 2025	49.7	50	50	50.47	49	547
October 14, 2025	47.42	48.14	48.14	48.65	47.24	1,195
October 13, 2025	50.03	49.03	49.03	50.51	49.03	401
October 10, 2025	49.5	49.34	49.34	50.8	49.23	1,336
October 09, 2025	50.16	50.95	50.95	51.32	50	273
October 08, 2025	49.23	48.75	48.75	49.83	48.62	885
October 07, 2025	49.55	50.47	50.47	50.47	48.5	627
October 06, 2025	51.37	50.5	50.5	52	50.5	447
October 03, 2025	50.73	50.32	50.32	50.74	50.31	288
October 02, 2025	50.13	49.98	49.98	51.22	49.54	269
October 01, 2025	51.04	51.01	51.01	51.21	49.81	466
September 30, 2025	51.02	51.08	51.08	51.99	51.02	303
September 29, 2025	51.34	51.13	51.13	53.08	50.65	2,684
September 26, 2025	52.09	52.04	52.45	52.89	51.18	165
September 25, 2025	53.34	52.75	52.75	53.65	52.66	1,942
September 24, 2025	53.96	54.04	54.04	54.47	53.81	611
September 23, 2025	53.66	55.02	55.02	55.11	53.66	715
September 22, 2025	54.83	53.03	53.03	54.83	53.03	761
September 19, 2025	54.12	53.8	53.8	54.75	53.26	1,229
September 18, 2025	55.35	54.76	54.76	55.78	54.1	235
September 17, 2025	54.81	55.09	55.09	55.09	54.5	211
September 16, 2025	55.42	54.33	54.33	55.85	53.63	1,305
September 15, 2025	52.12	56.4	56.4	56.4	52.12	766
September 12, 2025	52.42	52.48	52.48	52.87	52.42	579
September 11, 2025	51.89	51.4	51.4	52	51.08	3,956

Teekay Tankers Ltd. (0EAQ.L) LSE